xmr3s(XMR3S)Hoje
$0.006369
1 anos atrás
$0.005028
2 anos atrás
$0.005511
3 anos atrás
$1.691546
4 anos atrás
$0.53456
xmr3s Histórico de preços
(XMR3S)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.00703 | $0.007 | $0.006 | $0.006911 | $17,678.63 |
2025-08-31 | $0.007332 | $0.007 | $0.006 | $0.006889 | $26,172.39 |
2025-08-30 | $0.007152 | $0.007 | $0.006 | $0.00728 | $39,493.65 |
2025-08-29 | $0.006736 | $0.007 | $0.006 | $0.007146 | $38,101.63 |
2025-08-28 | $0.006826 | $0.006 | $0.006 | $0.006709 | $34,152.29 |
2025-08-27 | $0.007071 | $0.007 | $0.005 | $0.006789 | $46,382.41 |
2025-08-26 | $0.006944 | $0.007 | $0.006 | $0.00693 | $53,471.41 |
2025-08-25 | $0.006671 | $0.006 | $0.005 | $0.006837 | $27,584.57 |
2025-08-24 | $0.008108 | $0.007 | $0.005 | $0.006584 | $42,018.52 |
2025-08-23 | $0.007731 | $0.008 | $0.006 | $0.008077 | $45,592.69 |
2025-08-22 | $0.00807 | $0.008 | $0.007 | $0.007571 | $34,028.14 |
2025-08-21 | $0.009709 | $0.009 | $0.006 | $0.007915 | $48,545.17 |
2025-08-20 | $0.007953 | $0.009 | $0.007 | $0.009494 | $41,498.87 |
2025-08-19 | $0.008308 | $0.008 | $0.006 | $0.007865 | $47,792.15 |
2025-08-18 | $0.008717 | $0.008 | $0.007 | $0.008197 | $22,692.77 |
2025-08-17 | $0.012424 | $0.011 | $0.008 | $0.008593 | $45,046.49 |
2025-08-16 | $0.01381 | $0.013 | $0.011 | $0.012254 | $49,369.23 |
2025-08-15 | $0.01163 | $0.013 | $0.011 | $0.013646 | $66,649.38 |
2025-08-14 | $0.01144 | $0.012 | $0.01 | $0.011511 | $36,513.00 |
2025-08-13 | $0.011592 | $0.012 | $0.01 | $0.011308 | $38,293.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
xmr3s(XMR3S)
